eg: Prices for BHP
Currently Thu 24-May-16 07:47:10 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BBN) BABY BUNTING GROUP LIMITED Daily Prices Page 2...
TOC Company Info for BBN Limits 
| Listing Code | BBN |
| Listing Name | BABY BUNTING GROUP LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for BBN .. Wednesday 15th May 2024
BBN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BBN Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Aug-02 Tue | 4.79 | 4.84 | 4.77 | 4.82 | 400,143 | 1,922,687 | 75.0 | 75.0 | 0.3 |
| 2022-Aug-01 Mon | 4.86 | 4.86 | 4.75 | 4.79 | 216,724 | 1,041,358 | ### | ### | 0.3 |
| 2022-Jul-29 Fri | 4.85 | 4.87 | 4.76 | 4.82 | ### | ### | 0.3 | ||
| 2022-Jul-28 Thu | 4.82 | 4.88 | 4.73 | 4.8 | 303,272 | 1,457,221 | 27.0 | 27.0 | 0.3 |
| 2022-Jul-27 Wed | 4.7 | 4.74 | ### | 4.7 | 210,786 | ### | 65.7 | 65.7 | 0.3 |
| 2022-Jul-26 Tue | 4.8 | 4.8 | ### | 4.72 | ### | ### | 0.3 | ||
| 2022-Jul-25 Mon | ### | ### | ### | 4.75 | 136,284 | 0 | ### | ### | ### |
| 2022-Jul-22 Fri | ### | ### | 4.82 | 4.84 | 118,723 | 286,122 | ### | ### | 0.3 |
| 2022-Jul-21 Thu | 4.8 | 4.88 | 4.72 | 4.83 | ### | ### | 0.3 | ||
| 2022-Jul-20 Wed | ### | 4.73 | ### | ### | 386,328 | ### | ### | ### | 0.0 |
| 2022-Jul-19 Tue | ### | ### | 4.46 | 4.51 | ### | ### | 0.3 | ||
| 2022-Jul-18 Mon | 4.71 | 4.71 | 4.575 | ### | 23.1 | 23.1 | 0.0 | ||
| 2022-Jul-15 Fri | 4.57 | ### | 4.52 | ### | 82.7 | 82.7 | 0.0 | ||
| 2022-Jul-14 Thu | ### | 4.76 | 4.56 | ### | 333,449 | 1,553,872 | ### | ### | 0.0 |
| 2022-Jul-13 Wed | ### | ### | ### | ### | 95.2 | 95.2 | 0.0 | ||
| 2022-Jul-12 Tue | ### | 4.42 | ### | ### | 86.8 | 86.8 | 0.0 | ||
| 2022-Jul-11 Mon | 4.4 | 4.42 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-08 Fri | 4.4 | 4.48 | ### | 4.4 | 60.8 | 60.8 | 0.3 | ||
| 2022-Jul-07 Thu | ### | 4.42 | ### | 4.42 | ### | ### | 0.3 | ||
| 2022-Jul-06 Wed | ### | 4.42 | ### | ### | 90.2 | 90.2 | 0.0 | ||
| 2022-Jul-05 Tue | ### | 4.27 | ### | 4.23 | ### | ### | 0.3 | ||
| 2022-Jul-04 Mon | ### | ### | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2022-Jul-01 Fri | ### | 4.2 | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2022-Jun-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-29 Wed | ### | ### | 3.81 | ### | 745,723 | ### | 12.5 | 12.5 | 0.0 |
| 2022-Jun-28 Tue | ### | 4.44 | 4.23 | 4.25 | ### | ### | ### | ||
| 2022-Jun-27 Mon | 4.26 | ### | 4.2 | ### | 80.1 | 80.1 | 0.0 | ||
| 2022-Jun-24 Fri | ### | 4.2 | ### | ### | 1,805,952 | ### | ### | ### | 0.0 |
| 2022-Jun-23 Thu | ### | ### | ### | ### | 156,726 | 0 | ### | ### | 0.0 |
| 2022-Jun-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-21 Tue | ### | ### | ### | ### | 64.3 | 64.3 | 0.0 | ||
| 2022-Jun-20 Mon | ### | 4.145 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-17 Fri | 3.78 | ### | 3.71 | ### | ### | ### | 0.0 | ||
| 2022-Jun-16 Thu | 3.7 | 3.86 | 3.7 | 3.81 | 250,252 | 945,952 | ### | ### | 0.3 |
| 2022-Jun-15 Wed | 3.75 | 3.76 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-14 Tue | ### | 3.79 | 3.5 | 3.79 | 361,621 | ### | ### | ### | ### |
| 2022-Jun-10 Fri | ### | ### | ### | ### | 314,044 | 0 | 38.0 | 38.0 | 0.0 |
| 2022-Jun-09 Thu | 4 | ### | ### | ### | 175,583 | 0 | ### | ### | 0.0 |
| 2022-Jun-08 Wed | ### | ### | ### | ### | 244,672 | 0 | ### | ### | 0.0 |
| 2022-Jun-07 Tue | ### | ### | ### | ### | 87,320 | 0 | ### | ### | 0.0 |
| 2022-Jun-06 Mon | ### | ### | ### | 4.21 | 167,887 | 0 | ### | ### | ### |
| 2022-Jun-03 Fri | ### | ### | ### | ### | 40.2 | 40.2 | 0.0 | ||
| 2022-Jun-02 Thu | 4.43 | 4.43 | ### | ### | 85,883 | ### | 21.4 | 21.4 | 0.0 |
| 2022-Jun-01 Wed | ### | 4.48 | ### | 4.42 | 151,587 | 339,554 | ### | ### | 0.3 |
| 2022-May-31 Tue | ### | 4.45 | 4.27 | ### | 204,358 | ### | ### | ### | 0.0 |
| 2022-May-30 Mon | 4.5 | 4.5 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-27 Fri | 4.29 | ### | 4.22 | ### | ### | ### | 0.0 | ||
| 2022-May-26 Thu | ### | ### | 4.21 | 4.21 | ### | ### | ### | ||
| 2022-May-25 Wed | 4.25 | 4.275 | ### | 4.24 | 554,477 | ### | ### | ### | 0.3 |
| 2022-May-24 Tue | 4.4 | 4.41 | 4.25 | 4.26 | 274,822 | 1,189,979 | ### | ### | 0.3 |
| 2022-May-23 Mon | 4.325 | 4.4 | 4.26 | ### | 77.3 | 77.3 | 0.0 | ||
| 2022-May-20 Fri | ### | ### | 4.21 | ### | 56.0 | 56.0 | 0.0 | ||
| 2022-May-19 Thu | ### | ### | ### | 4.22 | 691,028 | 0 | 84.2 | 84.2 | ### |
| 2022-May-18 Wed | 4.29 | ### | ### | 4.24 | 406,143 | 0 | ### | ### | 0.3 |
| 2022-May-17 Tue | 4.25 | ### | ### | 4.24 | 35.3 | 35.3 | 0.3 | ||
| 2022-May-16 Mon | ### | ### | ### | 4.23 | 32.3 | 32.3 | 0.3 | ||
| 2022-May-13 Fri | ### | 4.23 | ### | 4.21 | 80.8 | 80.8 | ### | ||
| 2022-May-12 Thu | ### | 4.2 | ### | ### | 327,841 | ### | 56.2 | 56.2 | 0.0 |
| 2022-May-11 Wed | ### | 4.26 | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2022-May-10 Tue | 4.28 | 4.28 | ### | ### | 194,859 | ### | 29.4 | 29.4 | 0.0 |
| 2022-May-09 Mon | 4.28 | 4.28 | ### | ### | 194,859 | ### | 29.4 | 29.4 | 0.0 |
| 2022-May-06 Fri | ### | ### | ### | ### | 39.2 | 39.2 | 0.0 | ||
| 2022-May-05 Thu | 4.42 | 4.42 | ### | 4.41 | 104,244 | 230,379 | ### | ### | ### |
| 2022-May-04 Wed | 4.46 | 4.46 | 4.29 | 4.41 | 51.2 | 51.2 | ### | ||
| 2022-May-03 Tue | 4.52 | 4.54 | 4.42 | 4.46 | 101,147 | ### | ### | ### | 0.3 |
| 2022-May-02 Mon | ### | ### | 4.47 | 4.52 | 136,886 | 305,940 | 28.6 | 28.6 | 0.3 |
| 2022-Apr-29 Fri | 4.59 | ### | 4.57 | ### | 72.7 | 72.7 | 0.0 | ||
| 2022-Apr-28 Thu | 4.71 | 4.71 | 4.56 | 4.58 | 55,879 | ### | ### | ### | 0.3 |
| 2022-Apr-27 Wed | ### | ### | 4.55 | ### | 32.9 | 32.9 | 0.0 | ||
| 2022-Apr-26 Tue | ### | 4.7 | 4.58 | 4.7 | ### | ### | 0.3 | ||
| 2022-Apr-22 Fri | 4.82 | 4.83 | ### | 4.72 | 141,240 | ### | ### | ### | 0.3 |
| 2022-Apr-21 Thu | 4.85 | 4.86 | 4.77 | 4.82 | 72,823 | 350,642 | ### | ### | 0.3 |
| 2022-Apr-20 Wed | 4.81 | 4.88 | 4.78 | 4.85 | ### | ### | ### | ||
| 2022-Apr-19 Tue | 4.86 | 4.86 | 4.77 | 4.81 | 64,340 | ### | 30.5 | 30.5 | ### |
| 2022-Apr-14 Thu | 4.82 | 4.85 | 4.75 | 4.85 | 56,755 | 272,424 | 70.5 | 70.5 | ### |
| 2022-Apr-13 Wed | 4.83 | 4.86 | 4.77 | 4.81 | 72,478 | 348,981 | ### | ### | ### |
| 2022-Apr-12 Tue | ### | ### | 4.75 | 4.82 | ### | ### | 0.3 | ||
| 2022-Apr-11 Mon | ### | ### | 4.78 | 4.87 | ### | ### | 0.3 | ||
| 2022-Apr-08 Fri | 4.8 | ### | 4.8 | 4.89 | ### | ### | ### | ||
| 2022-Apr-07 Thu | ### | ### | 4.79 | 4.84 | 163,383 | ### | 35.9 | 35.9 | 0.3 |
| 2022-Apr-06 Wed | 5 | 5 | 4.88 | ### | 24.9 | 24.9 | 0.0 | ||
| 2022-Apr-05 Tue | ### | ### | ### | ### | 80,678 | 0 | ### | ### | 0.0 |
| 2022-Apr-04 Mon | ### | ### | 4.89 | 4.89 | 143,778 | ### | ### | ### | ### |
| 2022-Apr-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-31 Thu | ### | ### | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2022-Mar-30 Wed | ### | ### | ### | ### | 135,526 | 0 | ### | ### | 0.0 |
| 2022-Mar-29 Tue | 4.88 | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2022-Mar-28 Mon | 4.87 | ### | 4.8 | 4.87 | 187,082 | ### | 77.1 | 77.1 | 0.3 |
| 2022-Mar-25 Fri | ### | ### | 4.73 | 4.86 | 32.2 | 32.2 | 0.3 | ||
| 2022-Mar-24 Thu | ### | ### | 4.78 | 4.83 | 139,826 | 334,184 | ### | ### | 0.3 |
| 2022-Mar-23 Wed | 4.89 | ### | 4.86 | 4.89 | 74,181 | 180,259 | 62.7 | 62.7 | ### |
| 2022-Mar-22 Tue | 4.85 | ### | 4.83 | 4.85 | 66.8 | 66.8 | ### | ||
| 2022-Mar-21 Mon | 4.8 | 4.88 | 4.76 | 4.84 | 255,576 | 1,231,876 | ### | ### | 0.3 |
| 2022-Mar-18 Fri | 4.81 | 4.81 | 4.7 | 4.75 | ### | ### | ### | ||
| 2022-Mar-17 Thu | 4.81 | ### | 4.78 | 4.84 | 259,749 | ### | 70.2 | 70.2 | 0.3 |
| 2022-Mar-16 Wed | 4.79 | 4.81 | 4.72 | 4.81 | ### | ### | ### | ||
| 2022-Mar-15 Tue | 4.71 | 4.83 | ### | 4.8 | 138,724 | ### | 88.6 | 88.6 | 0.3 |
| 2022-Mar-14 Mon | ### | 4.76 | ### | 4.71 | ### | ### | ### | ||
| 2022-Mar-11 Fri | ### | 4.7 | 4.58 | ### | ### | ### | 0.0 | ||
| 2022-Mar-10 Thu | ### | 4.74 | 4.57 | 4.7 | 420,282 | ### | ### | ### | 0.3 |
| 2022-Mar-09 Wed | 4.48 | 4.57 | ### | 4.57 | 72.2 | 72.2 | ### | ||
| 2022-Mar-08 Tue | 4.42 | 4.44 | ### | ### | 42.2 | 42.2 | 0.0 | ||
| 2022-Mar-07 Mon | ### | 4.7 | 4.4 | 4.46 | 152,452 | 693,656 | 27.5 | 27.5 | 0.3 |
| 2022-Mar-04 Fri | 4.77 | 4.79 | 4.56 | ### | 174,881 | ### | 28.3 | 28.3 | 0.0 |
| 2022-Mar-03 Thu | 4.85 | 4.85 | 4.73 | 4.77 | 94,451 | 452,420 | 27.2 | 27.2 | ### |
| 2022-Mar-02 Wed | 4.88 | 4.88 | 4.7 | 4.85 | 33.0 | 33.0 | ### | ||
| 2022-Mar-01 Tue | 4.71 | 4.88 | ### | 4.84 | ### | ### | 0.3 | ||
| 2022-Feb-28 Mon | 4.8 | 4.83 | ### | 4.7 | 31.0 | 31.0 | 0.3 | ||
| 2022-Feb-25 Fri | 4.71 | 4.89 | 4.71 | 4.82 | 75.1 | 75.1 | 0.3 | ||
| 2022-Feb-24 Thu | 4.88 | 4.88 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-23 Wed | 4.76 | ### | 4.76 | ### | 523,646 | 1,246,277 | ### | ### | 0.0 |
| 2022-Feb-22 Tue | ### | ### | 4.75 | 4.76 | 506,278 | ### | 37.7 | 37.7 | ### |
| 2022-Feb-21 Mon | 5 | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2022-Feb-18 Fri | ### | ### | ### | ### | 277,482 | 0 | 22.8 | 22.8 | 0.0 |
| 2022-Feb-17 Thu | ### | ### | ### | ### | 41.0 | 41.0 | 0.0 | ||
| 2022-Feb-16 Wed | 5.23 | ### | ### | ### | 361,228 | 0 | 21.9 | 21.9 | 0.0 |
| 2022-Feb-15 Tue | ### | 5.27 | ### | ### | 476,245 | ### | 79.6 | 79.6 | 0.0 |
| 2022-Feb-14 Mon | 5.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-11 Fri | 5.53 | 5.55 | ### | 5.27 | 9.3 | 9.3 | ### | ||
| 2022-Feb-10 Thu | ### | 5.43 | ### | 5.43 | 241,888 | 656,725 | ### | ### | 0.4 |
| 2022-Feb-09 Wed | ### | ### | 5.25 | ### | 101,649 | 266,828 | 63.9 | 63.9 | 0.0 |
| 2022-Feb-08 Tue | ### | 5.47 | 5.28 | ### | 303,855 | 1,633,220 | 22.1 | 22.1 | 0.0 |
| 2022-Feb-07 Mon | 5.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-04 Fri | ### | 5.22 | ### | ### | 72,946 | 190,389 | ### | ### | 0.0 |
| 2022-Feb-03 Thu | 5.28 | 5.28 | ### | 5.24 | 43.5 | 43.5 | 0.4 | ||
| 2022-Feb-02 Wed | ### | ### | ### | 5.25 | ### | ### | 0.4 | ||
| 2022-Feb-01 Tue | ### | 5.24 | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2022-Jan-31 Mon | ### | ### | ### | ### | 226,423 | 0 | 85.3 | 85.3 | 0.0 |
| 2022-Jan-28 Fri | 4.83 | ### | 4.77 | ### | 72.5 | 72.5 | 0.0 | ||
| 2022-Jan-27 Thu | ### | ### | 4.74 | 4.8 | 551,486 | 1,307,021 | ### | ### | 0.3 |
| 2022-Jan-25 Tue | 4.85 | 5.2 | 4.85 | ### | 478,228 | ### | ### | ### | 0.0 |
| 2022-Jan-24 Mon | 5.2 | 5.21 | 4.8 | 4.8 | ### | ### | 0.3 | ||
| 2022-Jan-21 Fri | ### | 5.44 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-20 Thu | 5.41 | 5.44 | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2022-Jan-19 Wed | 5.42 | 5.48 | ### | 5.43 | 167,422 | ### | 70.0 | 70.0 | 0.4 |
| 2022-Jan-18 Tue | ### | 5.44 | 5.325 | 5.42 | 71.8 | 71.8 | 0.4 | ||
| 2022-Jan-17 Mon | 5.28 | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2022-Jan-14 Fri | 5.26 | 5.29 | 5.23 | 5.27 | ### | ### | ### | ||
| 2022-Jan-13 Thu | 5.2 | ### | 5.2 | 5.25 | ### | ### | 0.4 | ||
| 2022-Jan-12 Wed | ### | ### | ### | 5.29 | 36.3 | 36.3 | 0.4 | ||
| 2022-Jan-11 Tue | ### | ### | 5.145 | ### | 124,559 | 320,428 | 17.5 | 17.5 | 0.0 |
| 2022-Jan-10 Mon | 5.27 | ### | 5.2 | ### | 75.3 | 75.3 | 0.0 | ||
| 2022-Jan-07 Fri | 5.4 | 5.43 | 5.29 | 5.29 | ### | ### | 0.4 | ||
| 2022-Jan-06 Thu | 5.48 | 5.48 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2022-Jan-05 Wed | ### | ### | 5.475 | 5.55 | ### | ### | ### | ||
| 2022-Jan-04 Tue | ### | ### | 5.53 | 5.59 | 19.7 | 19.7 | ### | ||
| 2021-Dec-31 Fri | ### | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2021-Dec-30 Thu | ### | ### | 5.54 | ### | 71,177 | ### | ### | ### | 0.0 |
| 2021-Dec-29 Wed | ### | ### | 5.53 | 5.58 | 18.4 | 18.4 | 0.4 | ||
| 2021-Dec-24 Fri | 5.47 | 5.55 | 5.45 | 5.55 | 75,472 | ### | ### | ### | ### |
| 2021-Dec-23 Thu | 5.56 | 5.56 | 5.41 | 5.47 | 72,887 | 399,785 | 17.1 | 17.1 | ### |
| 2021-Dec-22 Wed | 5.42 | 5.45 | ### | 5.45 | 70.1 | 70.1 | ### | ||
| 2021-Dec-21 Tue | ### | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-20 Mon | 5.56 | 5.56 | ### | 5.42 | ### | ### | 0.4 | ||
| 2021-Dec-17 Fri | 5.54 | 5.56 | 5.43 | 5.56 | 235,654 | ### | ### | ### | 0.4 |
| 2021-Dec-16 Thu | 5.51 | 5.55 | 5.46 | 5.5 | 41.0 | 41.0 | 0.4 | ||
| 2021-Dec-15 Wed | 5.45 | 5.58 | 5.45 | 5.52 | 86.0 | 86.0 | 0.4 | ||
| 2021-Dec-14 Tue | 5.42 | 5.49 | 5.41 | 5.47 | 361,844 | 1,972,049 | 77.5 | 77.5 | ### |
| 2021-Dec-13 Mon | 5.55 | 5.55 | 5.42 | 5.42 | 324,679 | ### | 19.4 | 19.4 | 0.4 |
| 2021-Dec-10 Fri | 5.43 | 5.54 | 5.43 | 5.52 | 419,876 | ### | 80.1 | 80.1 | 0.4 |
| 2021-Dec-09 Thu | 5.55 | 5.55 | 5.42 | 5.48 | 27.8 | 27.8 | ### | ||
| 2021-Dec-08 Wed | 5.53 | 5.58 | 5.47 | 5.5 | 29.9 | 29.9 | 0.4 | ||
| 2021-Dec-07 Tue | ### | 5.48 | ### | 5.44 | 76.9 | 76.9 | 0.4 | ||
| 2021-Dec-06 Mon | ### | ### | ### | ### | 95,586 | 0 | 22.8 | 22.8 | 0.0 |
| 2021-Dec-03 Fri | 5.56 | ### | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2021-Dec-02 Thu | ### | ### | 5.53 | ### | 138,940 | ### | 77.5 | 77.5 | 0.0 |
| 2021-Dec-01 Wed | 5.7 | 5.72 | 5.56 | ### | 93,771 | ### | ### | ### | 0.0 |
| 2021-Nov-30 Tue | ### | ### | ### | 5.7 | 124,284 | 0 | 74.4 | 74.4 | 0.4 |
| 2021-Nov-29 Mon | 5.52 | ### | 5.49 | 5.59 | ### | ### | ### | ||
| 2021-Nov-26 Fri | 5.81 | 5.82 | ### | ### | 271,858 | ### | 41.6 | 41.6 | 0.0 |
| 2021-Nov-25 Thu | 5.71 | 5.89 | 5.71 | 5.81 | 256,287 | ### | ### | ### | ### |
| 2021-Nov-24 Wed | 5.82 | 5.84 | ### | 5.83 | 130,821 | ### | 72.1 | 72.1 | ### |
| 2021-Nov-23 Tue | 5.8 | 5.82 | ### | 5.8 | 69.4 | 69.4 | 0.4 | ||
| 2021-Nov-22 Mon | 5.76 | 5.8 | 5.7 | 5.8 | 108,046 | ### | 79.2 | 79.2 | 0.4 |
| 2021-Nov-19 Fri | 5.82 | 5.82 | 5.73 | 5.76 | 34.4 | 34.4 | ### | ||
| 2021-Nov-18 Thu | 5.74 | 5.8 | 5.73 | 5.75 | 67.2 | 67.2 | ### | ||
| 2021-Nov-17 Wed | 5.8 | 5.86 | 5.76 | 5.8 | 188,177 | ### | 71.8 | 71.8 | 0.4 |
| 2021-Nov-16 Tue | 5.86 | 5.87 | 5.75 | 5.86 | 330,180 | 1,918,345 | ### | ### | 0.4 |
| 2021-Nov-15 Mon | 5.52 | 5.77 | 5.52 | 5.74 | 210,224 | ### | ### | ### | 0.4 |
| 2021-Nov-12 Fri | ### | ### | 5.53 | 5.58 | ### | ### | 0.4 | ||
| 2021-Nov-11 Thu | 5.71 | 5.74 | 5.55 | ### | ### | ### | 0.0 | ||
| 2021-Nov-10 Wed | 5.86 | 5.86 | ### | 5.71 | 23.8 | 23.8 | 0.4 | ||
| 2021-Nov-09 Tue | 5.75 | 5.8 | 5.72 | 5.8 | 72,628 | ### | 75.1 | 75.1 | 0.4 |
| 2021-Nov-08 Mon | 5.83 | ### | 5.76 | 5.79 | 41.9 | 41.9 | ### | ||
| 2021-Nov-05 Fri | 5.81 | ### | 5.79 | 5.89 | 153,072 | 443,143 | 80.0 | 80.0 | ### |
| 2021-Nov-04 Thu | 5.84 | ### | 5.79 | 5.79 | 816,578 | ### | ### | ### | ### |
| 2021-Nov-03 Wed | ### | ### | 5.78 | 5.8 | 113,421 | 327,786 | 20.6 | 20.6 | 0.4 |
| 2021-Nov-02 Tue | ### | ### | 5.82 | 5.85 | 245,078 | 713,176 | 36.4 | 36.4 | 0.4 |
| 2021-Nov-01 Mon | ### | ### | 5.89 | ### | 77.6 | 77.6 | 0.0 | ||
| 2021-Oct-29 Fri | 5.88 | ### | 5.81 | ### | 75.0 | 75.0 | 0.0 | ||
| 2021-Oct-28 Thu | 5.86 | ### | 5.83 | ### | 258,421 | ### | ### | ### | 0.0 |
| 2021-Oct-27 Wed | 5.88 | ### | 5.8 | 5.85 | 273,628 | 793,521 | 43.3 | 43.3 | 0.4 |
| 2021-Oct-26 Tue | 5.82 | ### | ### | 5.88 | ### | ### | 0.4 | ||
| 2021-Oct-25 Mon | ### | 5.81 | ### | 5.75 | ### | ### | ### | ||
| 2021-Oct-22 Fri | ### | 5.72 | 5.53 | ### | ### | ### | 0.0 | ||
| 2021-Oct-21 Thu | 5.51 | ### | 5.4 | 5.59 | 350,257 | ### | 83.8 | 83.8 | ### |
| 2021-Oct-20 Wed | 5.4 | 5.57 | ### | 5.51 | ### | ### | ### | ||
| 2021-Oct-19 Tue | ### | ### | 5.27 | 5.28 | ### | ### | 0.4 | ||
| 2021-Oct-18 Mon | ### | ### | 5.23 | ### | ### | ### | 0.0 | ||
| 2021-Oct-15 Fri | 5.49 | 5.49 | ### | ### | ### | ### | 0.0 | ||
| 2021-Oct-14 Thu | ### | 5.45 | ### | 5.41 | ### | ### | ### | ||
| 2021-Oct-13 Wed | ### | ### | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2021-Oct-12 Tue | 5.4 | 5.4 | ### | ### | 237,724 | 641,854 | 34.7 | 34.7 | 0.0 |
| 2021-Oct-11 Mon | 5.54 | 5.57 | 5.42 | 5.43 | 258,656 | ### | 23.3 | 23.3 | 0.4 |
| 2021-Oct-08 Fri | 5.5 | ### | 5.45 | 5.52 | 67.0 | 67.0 | 0.4 | ||
| 2021-Oct-07 Thu | 5.7 | 5.77 | 5.47 | 5.48 | 8.0 | 8.0 | ### | ||
| 2021-Oct-06 Wed | 5.52 | 5.87 | 5.52 | ### | 1,108,743 | ### | ### | ### | 0.0 |
| 2021-Oct-05 Tue | 5.47 | 5.55 | ### | 5.43 | 493,923 | ### | 41.0 | 41.0 | 0.4 |
| 2021-Oct-04 Mon | 5.5 | 5.56 | 5.45 | 5.52 | 74.4 | 74.4 | 0.4 | ||
| 2021-Oct-01 Fri | 5.45 | 5.56 | 5.44 | 5.44 | 251,480 | 1,383,140 | 43.4 | 43.4 | 0.4 |
| 2021-Sep-30 Thu | 5.53 | 5.56 | 5.45 | 5.56 | ### | ### | 0.4 | ||
| 2021-Sep-29 Wed | 5.56 | 5.56 | 5.44 | 5.48 | ### | ### | ### | ||
| 2021-Sep-28 Tue | 5.55 | ### | 5.55 | 5.58 | 429,427 | 1,191,659 | ### | ### | 0.4 |
| 2021-Sep-27 Mon | 5.49 | 5.59 | 5.44 | 5.55 | 101,740 | ### | 77.3 | 77.3 | ### |
| 2021-Sep-24 Fri | 5.56 | 5.57 | 5.43 | 5.49 | 137,356 | 755,458 | 31.9 | 31.9 | 0.4 |
| 2021-Sep-23 Thu | ### | 5.57 | ### | 5.52 | 83.0 | 83.0 | 0.4 | ||
| 2021-Sep-22 Wed | 5.49 | 5.49 | 5.26 | ### | ### | ### | 0.0 | ||
| 2021-Sep-21 Tue | 5.4 | 5.52 | ### | 5.5 | ### | ### | 0.4 | ||
| 2021-Sep-20 Mon | 5.26 | ### | 5.2 | 5.27 | 260,040 | ### | ### | ### | ### |
| 2021-Sep-17 Fri | 5.25 | ### | 5.22 | 5.28 | 73.1 | 73.1 | 0.4 | ||
| 2021-Sep-16 Thu | 5.25 | 5.28 | ### | 5.24 | 837,644 | 2,211,380 | 37.5 | 37.5 | 0.4 |
| 2021-Sep-15 Wed | ### | 5.24 | ### | 5.24 | 913,725 | 2,393,959 | 85.2 | 85.2 | 0.4 |
| 2021-Sep-14 Tue | 5.22 | 5.25 | ### | ### | 785,542 | 2,062,047 | 24.4 | 24.4 | 0.0 |
| 2021-Sep-13 Mon | ### | ### | 5.27 | 5.27 | 188,877 | ### | ### | ### | ### |
| 2021-Sep-10 Fri | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2021-Sep-09 Thu | ### | ### | 5.29 | 5.29 | 576,976 | ### | ### | ### | 0.4 |
| 2021-Sep-08 Wed | 5.55 | 5.57 | 5.4 | 5.44 | 517,047 | ### | 24.0 | 24.0 | 0.4 |
| 2021-Sep-07 Tue | 5.43 | 5.59 | 5.43 | 5.56 | 207,041 | ### | ### | ### | 0.4 |
| 2021-Sep-06 Mon | 5.26 | 5.49 | 5.22 | 5.47 | 801,921 | 4,294,286 | ### | ### | ### |
| 2021-Sep-03 Fri | ### | ### | 5.29 | ### | 425,782 | ### | 23.7 | 23.7 | 0.0 |
| 2021-Sep-02 Thu | ### | ### | ### | ### | 236,950 | 0 | 66.9 | 66.9 | 0.0 |
| 2021-Sep-01 Wed | 5.41 | 5.41 | 5.28 | ### | 20.9 | 20.9 | 0.0 | ||
| 2021-Aug-31 Tue | 5.41 | 5.41 | 5.28 | ### | 689,422 | ### | ### | ### | 0.0 |
| 2021-Aug-30 Mon | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2021-Aug-27 Fri | 5.4 | 5.4 | 5.26 | 5.29 | 21.3 | 21.3 | 0.4 | ||
| 2021-Aug-26 Thu | 5.52 | 5.54 | ### | 5.4 | 433,140 | ### | 23.6 | 23.6 | 0.4 |
| 2021-Aug-25 Wed | 5.43 | 5.57 | ### | 5.56 | 79.7 | 79.7 | 0.4 | ||
| 2021-Aug-24 Tue | 5.43 | 5.5 | 5.4 | 5.4 | 392,373 | ### | ### | ### | 0.4 |
| 2021-Aug-23 Mon | 5.51 | 5.55 | 5.4 | 5.43 | ### | ### | 0.4 | ||
| 2021-Aug-20 Fri | 5.51 | 5.57 | 5.46 | 5.5 | 52.1 | 52.1 | 0.4 | ||
| 2021-Aug-19 Thu | 5.5 | ### | 5.46 | 5.51 | ### | ### | ### | ||
| 2021-Aug-18 Wed | 5.51 | 5.54 | 5.43 | 5.5 | 665,245 | ### | ### | ### | 0.4 |
| 2021-Aug-17 Tue | 5.41 | 5.57 | ### | 5.53 | ### | ### | ### | ||
| 2021-Aug-16 Mon | ### | ### | ### | 5.45 | 1,693,156 | 0 | 19.3 | 19.3 | ### |
| 2021-Aug-13 Fri | 5.74 | 5.85 | ### | 5.71 | 4,172,250 | ### | ### | ### | 0.4 |
| 2021-Aug-12 Thu | ### | 6.045 | 5.88 | ### | 681,483 | 4,063,342 | 39.3 | 39.3 | 0.0 |
| 2021-Aug-11 Wed | ### | ### | 5.83 | ### | ### | ### | 0.0 | ||
| 2021-Aug-10 Tue | 5.8 | ### | 5.76 | ### | 220,581 | 635,273 | ### | ### | 0.0 |
| 2021-Aug-09 Mon | ### | 6 | 5.76 | 5.77 | 272,787 | 1,603,987 | 13.7 | 13.7 | 0.4 |
| 2021-Aug-06 Fri | ### | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2021-Aug-05 Thu | ### | ### | 5.86 | ### | 423,989 | 1,242,287 | ### | ### | 0.0 |
| 2021-Aug-04 Wed | 5.8 | ### | 5.73 | ### | ### | ### | 0.0 | ||
| 2021-Aug-03 Tue | ### | 5.88 | ### | 5.84 | 365,955 | ### | ### | ### | 0.4 |
| 2021-Aug-02 Mon | ### | 5.74 | 5.59 | 5.72 | 304,128 | 1,722,885 | ### | ### | 0.4 |
| 2021-Jul-30 Fri | 5.7 | 5.8 | ### | 5.75 | 354,325 | 1,027,542 | 76.6 | 76.6 | ### |
| 2021-Jul-29 Thu | ### | 5.75 | ### | 5.7 | 762,979 | ### | 64.8 | 64.8 | 0.4 |
| 2021-Jul-28 Wed | 5.72 | 5.81 | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2021-Jul-27 Tue | ### | ### | 5.75 | 5.79 | 186,455 | 536,058 | 27.5 | 27.5 | ### |
| 2021-Jul-26 Mon | 5.79 | ### | 5.75 | 5.87 | 260,050 | 747,643 | ### | ### | ### |
| 2021-Jul-23 Fri | 5.77 | 5.79 | 5.7 | 5.75 | 108,825 | ### | 30.8 | 30.8 | ### |
| 2021-Jul-22 Thu | 5.7 | 5.78 | ### | 5.77 | 361,724 | 1,045,382 | 77.1 | 77.1 | 0.4 |
| 2021-Jul-21 Wed | 5.75 | ### | 5.72 | 5.79 | ### | ### | ### | ||
| 2021-Jul-20 Tue | 5.73 | ### | 5.7 | 5.79 | ### | ### | ### | ||
| 2021-Jul-19 Mon | 5.58 | 5.76 | 5.56 | 5.73 | ### | ### | ### | ||
| 2021-Jul-16 Fri | 5.45 | ### | ### | ### | 86.6 | 86.6 | 0.0 | ||
| 2021-Jul-15 Thu | 5.45 | 5.53 | 5.41 | 5.44 | 235,959 | ### | ### | ### | 0.4 |
| 2021-Jul-14 Wed | 5.45 | 5.47 | ### | 5.44 | 210,623 | 576,053 | 39.2 | 39.2 | 0.4 |
| 2021-Jul-13 Tue | 5.55 | ### | 5.42 | 5.42 | 16.8 | 16.8 | 0.4 | ||
| 2021-Jul-12 Mon | 5.51 | 5.58 | 5.46 | 5.52 | 401,374 | 2,215,584 | 74.4 | 74.4 | 0.4 |
| 2021-Jul-09 Fri | 5.74 | 5.74 | 5.44 | 5.44 | ### | ### | 0.4 | ||
| 2021-Jul-08 Thu | 5.77 | 5.8 | ### | 5.8 | 311,572 | 903,558 | 75.8 | 75.8 | 0.4 |
| 2021-Jul-07 Wed | 5.73 | 5.83 | ### | 5.74 | 378,685 | ### | 64.2 | 64.2 | 0.4 |
| 2021-Jul-06 Tue | 5.71 | 5.74 | ### | ### | 308,622 | 885,745 | ### | ### | 0.0 |
| 2021-Jul-05 Mon | 5.72 | 5.755 | 5.59 | ### | ### | ### | 0.0 | ||
| 2021-Jul-02 Fri | ### | 5.77 | 5.59 | 5.76 | ### | ### | ### | ||
| 2021-Jul-01 Thu | ### | ### | 5.59 | ### | 333,478 | 932,071 | 64.9 | 64.9 | 0.0 |
| 2021-Jun-30 Wed | 5.45 | ### | 5.41 | ### | 585,920 | ### | 82.8 | 82.8 | 0.0 |
| 2021-Jun-29 Tue | ### | 5.57 | ### | 5.47 | ### | ### | ### | ||
| 2021-Jun-28 Mon | 5.29 | 5.44 | 5.23 | 5.4 | 89.6 | 89.6 | 0.4 | ||
| 2021-Jun-25 Fri | 5.25 | 5.45 | ### | 5.42 | 1,302,672 | 3,549,781 | ### | ### | 0.4 |
| 2021-Jun-24 Thu | ### | ### | 5.26 | ### | 822,089 | ### | 69.5 | 69.5 | 0.0 |
| 2021-Jun-23 Wed | ### | 5.49 | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2021-Jun-22 Tue | 5.49 | 5.54 | 5.47 | 5.48 | 620,144 | ### | ### | ### | ### |
| 2021-Jun-21 Mon | ### | ### | 5.43 | 5.47 | 398,920 | ### | ### | ### | ### |
| 2021-Jun-18 Fri | ### | 5.74 | 5.57 | ### | 457,656 | 2,588,044 | 68.0 | 68.0 | 0.0 |
| 2021-Jun-17 Thu | 5.57 | ### | 5.51 | 5.58 | 324,723 | ### | 79.4 | 79.4 | 0.4 |
| 2021-Jun-16 Wed | 5.54 | ### | 5.5 | 5.58 | ### | ### | 0.4 | ||
| 2021-Jun-15 Tue | 5.53 | ### | 5.46 | 5.56 | 76.9 | 76.9 | 0.4 | ||
| 2021-Jun-11 Fri | 5.73 | 5.73 | ### | 5.58 | 452,984 | ### | 12.4 | 12.4 | 0.4 |
| 2021-Jun-10 Thu | 5.8 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-09 Wed | ### | ### | 5.73 | 5.79 | ### | ### | ### | ||
| 2021-Jun-08 Tue | ### | ### | ### | ### | 239,977 | 0 | ### | ### | 0.0 |
| 2021-Jun-07 Mon | 6 | ### | 5.88 | ### | 32.4 | 32.4 | 0.0 | ||
| 2021-Jun-04 Fri | ### | 6 | 5.86 | ### | 182,529 | ### | ### | ### | 0.0 |
| 2021-Jun-03 Thu | ### | ### | ### | ### | 435,284 | 0 | ### | ### | 0.0 |
| 2021-Jun-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-01 Tue | ### | ### | ### | ### | 304,327 | 0 | 34.6 | 34.6 | 0.0 |
| 2021-May-31 Mon | ### | ### | ### | ### | 243,621 | 0 | ### | ### | 0.0 |
| 2021-May-28 Fri | 6.22 | 6.26 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-27 Thu | ### | ### | ### | ### | 481,745 | 0 | 68.1 | 68.1 | 0.0 |
| 2021-May-26 Wed | ### | 6.24 | ### | ### | 1,732,157 | 5,404,329 | 34.9 | 34.9 | 0.0 |
| 2021-May-25 Tue | 5.86 | ### | 5.8 | ### | 83.7 | 83.7 | 0.0 | ||
| 2021-May-24 Mon | 5.78 | 5.89 | 5.74 | 5.86 | 81.5 | 81.5 | 0.4 | ||
| 2021-May-21 Fri | 5.76 | 5.86 | 5.72 | 5.81 | 74.2 | 74.2 | ### | ||
| 2021-May-20 Thu | ### | 5.75 | ### | 5.75 | 205,522 | 590,875 | 77.4 | 77.4 | ### |
| 2021-May-19 Wed | 5.75 | 5.76 | ### | ### | 177,927 | 512,429 | 28.8 | 28.8 | 0.0 |
| 2021-May-18 Tue | 5.75 | 5.77 | ### | 5.71 | 30.0 | 30.0 | 0.4 | ||
| 2021-May-17 Mon | 5.7 | 5.76 | ### | 5.71 | 594,454 | 1,712,027 | ### | ### | 0.4 |
| 2021-May-14 Fri | ### | ### | 5.57 | ### | 297,675 | 829,024 | ### | ### | 0.0 |
| 2021-May-13 Thu | 5.54 | 5.59 | 5.42 | 5.5 | 333,420 | 1,835,477 | 42.4 | 42.4 | 0.4 |
| 2021-May-12 Wed | 5.56 | ### | 5.41 | 5.57 | 878,525 | ### | 72.9 | 72.9 | 0.4 |
| 2021-May-11 Tue | 5.8 | 5.85 | ### | 5.73 | ### | ### | ### | ||
| 2021-May-10 Mon | 5.82 | ### | 5.75 | 5.82 | ### | ### | 0.4 | ||
| 2021-May-07 Fri | ### | ### | 5.77 | 5.85 | 251,954 | 726,887 | ### | ### | 0.4 |
| 2021-May-06 Thu | ### | ### | 5.87 | ### | 80.3 | 80.3 | 0.0 | ||
| 2021-May-05 Wed | 5.85 | ### | 5.73 | ### | 715,579 | ### | ### | ### | 0.0 |
| 2021-May-04 Tue | ### | ### | 5.83 | 5.88 | 535,786 | ### | ### | ### | 0.4 |
| 2021-May-03 Mon | ### | ### | ### | ### | 278,571 | 0 | 16.6 | 16.6 | 0.0 |
| 2021-Apr-30 Fri | 6.28 | ### | ### | 6.28 | ### | ### | 0.4 | ||
| 2021-Apr-29 Thu | 6.26 | ### | 6.175 | 6.25 | 35.7 | 35.7 | ### | ||
| 2021-Apr-28 Wed | ### | 6.24 | ### | ### | 484,226 | 1,510,785 | 82.9 | 82.9 | 0.0 |
| 2021-Apr-27 Tue | ### | 6.41 | ### | ### | 15.4 | 15.4 | 0.0 | ||
| 2021-Apr-26 Mon | ### | ### | 6.26 | ### | ### | ### | 0.0 | ||
| 2021-Apr-23 Fri | ### | ### | ### | 6.58 | 569,644 | 0 | ### | ### | 0.5 |
| 2021-Apr-22 Thu | ### | 6.43 | 6.21 | ### | 647,140 | 4,089,924 | ### | ### | 0.0 |
| 2021-Apr-21 Wed | ### | ### | ### | ### | 408,641 | 0 | ### | ### | 0.0 |
| 2021-Apr-20 Tue | ### | ### | 6.2 | 6.25 | 526,472 | ### | 38.4 | 38.4 | ### |
| 2021-Apr-19 Mon | 6.2 | ### | ### | ### | 453,971 | 0 | 85.1 | 85.1 | 0.0 |
| 2021-Apr-16 Fri | 6.2 | 6.26 | ### | 6.2 | 318,040 | ### | ### | ### | 0.4 |
| 2021-Apr-15 Thu | ### | ### | ### | ### | 336,128 | 0 | ### | ### | 0.0 |
| 2021-Apr-14 Wed | ### | ### | ### | ### | 216,159 | 0 | ### | ### | 0.0 |
| 2021-Apr-13 Tue | ### | ### | ### | ### | 126,570 | 0 | 71.3 | 71.3 | 0.0 |
| 2021-Apr-12 Mon | ### | ### | ### | ### | 278,986 | 0 | 37.2 | 37.2 | 0.0 |
| 2021-Apr-09 Fri | ### | ### | 5.86 | ### | 393,349 | ### | ### | ### | 0.0 |
| 2021-Apr-08 Thu | ### | ### | 5.82 | ### | 286,187 | ### | 67.5 | 67.5 | 0.0 |
| 2021-Apr-07 Wed | ### | ### | 5.84 | ### | 485,687 | ### | 66.6 | 66.6 | 0.0 |
| 2021-Apr-06 Tue | 5.7 | 5.985 | 5.7 | ### | 92.3 | 92.3 | 0.0 | ||
| 2021-Apr-01 Thu | ### | ### | 5.53 | ### | 63.9 | 63.9 | 0.0 | ||
| 2021-Mar-31 Wed | ### | ### | 5.45 | 5.56 | 416,077 | ### | 29.8 | 29.8 | 0.4 |
| 2021-Mar-30 Tue | ### | 5.7 | 5.56 | 5.58 | 314,043 | ### | ### | ### | 0.4 |
| 2021-Mar-29 Mon | ### | 5.72 | 5.56 | ### | 53.2 | 53.2 | 0.0 | ||
| 2021-Mar-26 Fri | ### | ### | 5.5 | ### | ### | ### | 0.0 | ||
| 2021-Mar-25 Thu | 5.54 | ### | 5.41 | 5.51 | 272,123 | ### | 39.2 | 39.2 | ### |
| 2021-Mar-24 Wed | 5.54 | ### | 5.48 | 5.55 | ### | ### | ### | ||
| 2021-Mar-23 Tue | ### | ### | 5.45 | 5.51 | 23.4 | 23.4 | ### | ||
| 2021-Mar-22 Mon | 5.8 | 5.84 | ### | ### | 743,956 | 2,172,351 | ### | ### | 0.0 |
| 2021-Mar-19 Fri | 5.88 | ### | ### | ### | 9.9 | 9.9 | 0.0 | ||
| 2021-Mar-18 Thu | 5.7 | ### | 5.7 | ### | 473,726 | ### | ### | ### | 0.0 |
| 2021-Mar-17 Wed | ### | 5.78 | 5.58 | ### | ### | ### | 0.0 | ||
| 2021-Mar-16 Tue | 5.7 | 5.7 | 5.48 | 5.54 | 15.8 | 15.8 | 0.4 | ||
| 2021-Mar-15 Mon | ### | ### | 5.455 | 5.55 | 30.0 | 30.0 | ### | ||
| 2021-Mar-12 Fri | 5.52 | ### | ### | 5.57 | 500,279 | 0 | 62.8 | 62.8 | 0.4 |
| 2021-Mar-11 Thu | 5.29 | 5.56 | 5.22 | 5.49 | 828,749 | 4,466,957 | ### | ### | 0.4 |
| 2021-Mar-10 Wed | ### | 5.22 | 4.975 | ### | 683,649 | ### | 75.3 | 75.3 | 0.0 |
| 2021-Mar-09 Tue | ### | 5.41 | 4.87 | ### | 11.0 | 11.0 | 0.0 | ||
| 2021-Mar-08 Mon | ### | 5.4 | ### | 5.27 | 302,159 | 815,829 | 87.3 | 87.3 | ### |
| 2021-Mar-05 Fri | ### | ### | ### | ### | 916,473 | 0 | ### | ### | 0.0 |
| 2021-Mar-04 Thu | 5.29 | 5.45 | 5.22 | 5.27 | ### | ### | ### | ||
| 2021-Mar-03 Wed | 5.43 | 5.54 | 5.28 | 5.42 | 300,853 | ### | ### | ### | 0.4 |
| 2021-Mar-02 Tue | 5.55 | ### | 5.42 | 5.45 | ### | ### | ### | ||
| 2021-Mar-01 Mon | 5.43 | 5.55 | 5.4 | 5.49 | 457,687 | ### | 74.6 | 74.6 | 0.4 |
| 2021-Feb-26 Fri | ### | 5.51 | ### | 5.43 | 814,577 | 2,244,159 | ### | ### | 0.4 |
| 2021-Feb-25 Thu | 5.27 | 5.82 | ### | ### | ### | ### | 0.0 | ||
| 2021-Feb-24 Wed | ### | ### | ### | ### | 512,324 | 0 | ### | ### | 0.0 |
| 2021-Feb-23 Tue | 5.8 | 5.84 | 5.57 | 5.59 | 454,052 | ### | ### | ### | ### |
| 2021-Feb-22 Mon | 5.74 | ### | ### | 5.88 | 79.4 | 79.4 | 0.4 | ||
| 2021-Feb-19 Fri | 5.7 | ### | 5.7 | 5.74 | 80.4 | 80.4 | 0.4 | ||
| 2021-Feb-18 Thu | 5.82 | 5.88 | 5.72 | 5.75 | ### | ### | ### | ||
| 2021-Feb-17 Wed | 5.85 | 5.88 | 5.73 | 5.77 | 1,046,754 | ### | ### | ### | 0.4 |
| 2021-Feb-16 Tue | 5.76 | ### | 5.72 | 5.82 | 1,825,870 | 5,221,988 | ### | ### | 0.4 |
| 2021-Feb-15 Mon | 5.4 | 5.78 | 5.28 | ### | 1,894,550 | ### | ### | ### | 0.0 |
| 2021-Feb-12 Fri | ### | ### | ### | 5.25 | 1,738,177 | 0 | 5.5 | 5.5 | 0.4 |
| 2021-Feb-11 Thu | 5.44 | 5.75 | ### | ### | 90.8 | 90.8 | 0.0 | ||
| 2021-Feb-10 Wed | 5.7 | 5.82 | 5.525 | 5.59 | 24.9 | 24.9 | ### | ||
| 2021-Feb-09 Tue | ### | ### | ### | 5.71 | 17.1 | 17.1 | 0.4 | ||
| 2021-Feb-08 Mon | 5.83 | ### | 5.8 | ### | ### | ### | 0.0 | ||
| 2021-Feb-05 Fri | ### | 5.72 | 5.53 | ### | 70.7 | 70.7 | 0.0 | ||
| 2021-Feb-04 Thu | 5.46 | ### | ### | 5.53 | 300,759 | 0 | 80.7 | 80.7 | ### |
| 2021-Feb-03 Wed | 5.4 | 5.51 | 5.325 | 5.42 | 653,346 | ### | 65.1 | 65.1 | 0.4 |
| 2021-Feb-02 Tue | ### | 5.4 | ### | ### | 337,722 | 911,849 | 95.1 | 95.1 | 0.0 |
| 2021-Feb-01 Mon | ### | ### | ### | ### | 487,444 | 0 | ### | ### | 0.0 |
| 2021-Jan-29 Fri | ### | ### | ### | ### | 285,547 | 0 | 81.5 | 81.5 | 0.0 |
| 2021-Jan-28 Thu | 5.47 | 5.47 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-27 Wed | ### | ### | ### | 5.43 | 84.5 | 84.5 | 0.4 | ||
| 2021-Jan-25 Mon | 5.41 | 5.41 | 5.29 | ### | 25.7 | 25.7 | 0.0 | ||
| 2021-Jan-22 Fri | ### | 5.47 | 5.24 | ### | 371,178 | 1,987,658 | 75.4 | 75.4 | 0.0 |
| 2021-Jan-21 Thu | ### | ### | ### | ### | 65.0 | 65.0 | 0.0 | ||
| 2021-Jan-20 Wed | ### | ### | ### | 5.26 | ### | ### | 0.4 | ||
| 2021-Jan-19 Tue | ### | ### | 4.89 | 5 | 683,023 | ### | ### | ### | 0.4 |
| 2021-Jan-18 Mon | 4.86 | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2021-Jan-15 Fri | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2021-Jan-14 Thu | ### | ### | ### | ### | 229,447 | 0 | 22.6 | 22.6 | 0.0 |
| 2021-Jan-13 Wed | ### | ### | ### | ### | 638,555 | 0 | 87.3 | 87.3 | 0.0 |
| 2021-Jan-12 Tue | 4.85 | ### | 4.85 | ### | 87.1 | 87.1 | 0.0 | ||
| 2021-Jan-11 Mon | ### | 5 | 4.85 | 4.88 | ### | ### | 0.3 | ||
| 2021-Jan-08 Fri | ### | ### | 4.855 | ### | 272,576 | 661,678 | 15.8 | 15.8 | 0.0 |
| 2021-Jan-07 Thu | ### | ### | 4.79 | 4.89 | 17.8 | 17.8 | ### | ||
| 2021-Jan-06 Wed | ### | 5.22 | ### | 5 | 518,257 | 1,352,650 | 36.4 | 36.4 | 0.4 |
| 2021-Jan-05 Tue | ### | ### | 4.8 | ### | 368,022 | 883,252 | ### | ### | 0.0 |
| 2021-Jan-04 Mon | 4.75 | ### | 4.7 | 4.84 | 230,052 | 540,622 | 72.7 | 72.7 | 0.3 |
| 2020-Dec-31 Thu | ### | ### | ### | 4.71 | 253,349 | 0 | ### | ### | ### |
| 2020-Dec-30 Wed | 4.89 | ### | 4.8 | ### | 229,122 | ### | 80.4 | 80.4 | 0.0 |
| 2020-Dec-29 Tue | 4.75 | ### | 4.73 | 4.85 | 212,758 | 503,172 | ### | ### | ### |
| 2020-Dec-24 Thu | ### | 4.79 | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-23 Wed | 4.57 | 4.7 | 4.55 | ### | 72.4 | 72.4 | 0.0 | ||
| 2020-Dec-22 Tue | 4.52 | ### | 4.45 | 4.56 | ### | ### | 0.3 | ||
| 2020-Dec-21 Mon | ### | 4.79 | 4.41 | 4.55 | ### | ### | 0.3 | ||
| 2020-Dec-18 Fri | 4.73 | 4.83 | ### | ### | 319,554 | 771,722 | 22.4 | 22.4 | 0.0 |
| 2020-Dec-17 Thu | ### | 4.84 | ### | 4.73 | 514,385 | ### | 96.9 | 96.9 | 0.3 |
| 2020-Dec-16 Wed | ### | 4.43 | 4.29 | ### | 281,221 | 1,226,123 | 73.5 | 73.5 | 0.0 |
| 2020-Dec-15 Tue | 4.45 | 4.49 | 4.29 | ### | 497,020 | ### | 33.7 | 33.7 | 0.0 |
| 2020-Dec-14 Mon | 4.47 | 4.48 | 4.41 | 4.45 | 629,285 | 2,797,171 | ### | ### | 0.3 |
| 2020-Dec-11 Fri | ### | 4.5 | ### | 4.45 | 198,920 | 447,570 | ### | ### | 0.3 |
| 2020-Dec-10 Thu | 4.45 | 4.45 | ### | 4.41 | 225,748 | 502,289 | 41.0 | 41.0 | ### |
| 2020-Dec-09 Wed | ### | 4.52 | ### | 4.45 | 287,276 | 649,243 | 86.9 | 86.9 | 0.3 |
| 2020-Dec-08 Tue | ### | ### | 4.24 | ### | 37.8 | 37.8 | 0.0 | ||
| 2020-Dec-07 Mon | ### | 4.4 | 4.28 | ### | 234,073 | 1,015,876 | 37.1 | 37.1 | 0.0 |
| 2020-Dec-04 Fri | 4.45 | 4.45 | 4.25 | 4.29 | ### | ### | ### | ||
| 2020-Dec-03 Thu | 4.41 | 4.45 | 4.29 | 4.4 | 39.1 | 39.1 | 0.3 | ||
| 2020-Dec-02 Wed | ### | 4.46 | ### | ### | 663,286 | 1,479,127 | ### | ### | 0.0 |
| 2020-Dec-01 Tue | ### | ### | 4.26 | ### | ### | ### | 0.0 | ||
| 2020-Nov-30 Mon | 4.26 | ### | 4.21 | ### | 255,284 | 537,372 | ### | ### | 0.0 |
| 2020-Nov-27 Fri | ### | ### | 4.21 | 4.26 | 31.0 | 31.0 | 0.3 | ||
| 2020-Nov-26 Thu | 4.23 | ### | 4.2 | ### | 357,574 | ### | 85.4 | 85.4 | 0.0 |
| 2020-Nov-25 Wed | ### | ### | ### | 4.22 | ### | ### | ### | ||
| 2020-Nov-24 Tue | ### | 4.42 | ### | ### | 258,724 | 571,780 | ### | ### | 0.0 |
| 2020-Nov-23 Mon | 4.29 | ### | 4.23 | ### | 80.2 | 80.2 | 0.0 | ||
| 2020-Nov-20 Fri | ### | 4.47 | 4.28 | ### | ### | ### | 0.0 | ||
| 2020-Nov-19 Thu | 4.4 | 4.43 | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2020-Nov-18 Wed | 4.45 | 4.52 | 4.41 | 4.49 | ### | ### | ### | ||
| 2020-Nov-17 Tue | 4.44 | 4.58 | 4.42 | 4.44 | ### | ### | 0.3 | ||
| 2020-Nov-16 Mon | 4.59 | 4.59 | 4.49 | 4.5 | 7.6 | 7.6 | ### | ||
| 2020-Nov-13 Fri | 4.54 | ### | 4.53 | 4.54 | ### | ### | 0.3 | ||
| 2020-Nov-12 Thu | 4.41 | ### | ### | ### | 92.6 | 92.6 | 0.0 | ||
| 2020-Nov-11 Wed | 4.5 | 4.57 | ### | 4.43 | 24.4 | 24.4 | ### | ||
| 2020-Nov-10 Tue | 4.72 | 4.72 | 4.41 | 4.49 | 16.8 | 16.8 | ### | ||
| 2020-Nov-09 Mon | 4.5 | ### | 4.5 | ### | 81.7 | 81.7 | 0.0 | ||
| 2020-Nov-06 Fri | 4.48 | 4.54 | 4.41 | 4.48 | 63.5 | 63.5 | ### | ||
| 2020-Nov-05 Thu | 4.2 | 4.55 | ### | 4.48 | ### | ### | ### | ||
| 2020-Nov-04 Wed | 4.24 | 4.51 | 4.24 | 4.42 | 1,081,951 | ### | 91.5 | 91.5 | 0.3 |
| 2020-Nov-03 Tue | ### | ### | ### | ### | 430,228 | 0 | ### | ### | 0.0 |
| 2020-Nov-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-30 Fri | 4.23 | ### | ### | ### | 601,846 | 0 | ### | ### | 0.0 |
| 2020-Oct-29 Thu | ### | ### | ### | 4.26 | 738,954 | 0 | 76.8 | 76.8 | 0.3 |
| 2020-Oct-28 Wed | ### | ### | ### | 4.24 | ### | ### | 0.3 | ||
| 2020-Oct-27 Tue | 4.2 | ### | ### | ### | 49.9 | 49.9 | 0.0 | ||
| 2020-Oct-26 Mon | 4.5 | ### | ### | 4.2 | ### | ### | ### | ||
| 2020-Oct-23 Fri | 4.71 | 4.73 | 4.41 | 4.47 | 7.2 | 7.2 | ### | ||
| 2020-Oct-22 Thu | 4.77 | 4.84 | ### | 4.78 | 679,351 | 1,644,029 | 70.1 | 70.1 | ### |
| 2020-Oct-21 Wed | 4.8 | 4.84 | 4.76 | 4.76 | 32.0 | 32.0 | ### |
Basic Bottom of Page